CAC 40 Net Total Return (PX1NR)

PX1NR
🏛️ Frankreich →
19,182.22
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 16,602.37 16,776.71 16,602.37 16,769.05 0.0K
09:05 16,760.65 16,760.65 16,681.46 16,681.46 0.0K
09:10 16,686.67 16,709.03 16,653.30 16,686.25 0.0K
09:15 16,708.29 16,748.66 16,708.29 16,723.64 0.0K
09:20 16,716.18 16,746.23 16,696.12 16,741.51 0.0K
09:25 16,743.32 16,756.82 16,691.79 16,723.36 0.0K
09:30 16,711.95 16,742.85 16,705.83 16,742.85 0.0K
09:35 16,745.13 16,778.73 16,723.65 16,723.65 0.0K
09:40 16,723.57 16,742.14 16,718.29 16,718.29 0.0K
09:45 16,723.77 16,723.77 16,646.33 16,646.33 0.0K
09:50 16,646.47 16,650.83 16,634.19 16,636.25 0.0K
09:55 16,637.81 16,637.81 16,590.25 16,591.49 0.0K
10:00 16,583.55 16,583.55 16,504.93 16,541.25 0.0K
10:05 16,550.81 16,601.42 16,546.35 16,599.96 0.0K
10:10 16,598.71 16,598.71 16,573.60 16,584.46 0.0K
10:15 16,582.25 16,588.20 16,527.39 16,527.39 0.0K
10:20 16,520.73 16,520.73 16,501.05 16,503.15 0.0K
10:25 16,496.39 16,524.68 16,492.45 16,507.99 0.0K
10:30 16,506.66 16,506.74 16,462.06 16,462.06 0.0K
10:35 16,452.65 16,479.44 16,444.74 16,479.31 0.0K
10:40 16,476.98 16,476.98 16,430.25 16,439.54 0.0K
10:45 16,457.43 16,464.96 16,438.74 16,438.74 0.0K
10:50 16,442.80 16,444.30 16,387.72 16,396.13 0.0K
10:55 16,396.13 16,425.76 16,375.47 16,416.95 0.0K
11:00 16,421.31 16,426.44 16,397.81 16,408.99 0.0K
11:05 16,411.43 16,411.43 16,349.44 16,349.44 0.0K
11:10 16,339.99 16,345.86 16,320.02 16,334.64 0.0K
11:15 16,338.56 16,353.72 16,333.03 16,346.12 0.0K
11:20 16,349.00 16,392.01 16,349.00 16,390.46 0.0K
11:25 16,389.63 16,413.67 16,389.63 16,413.67 0.0K
11:30 16,414.06 16,430.20 16,399.33 16,430.20 0.0K
11:35 16,429.00 16,441.89 16,420.76 16,431.11 0.0K
11:40 16,431.32 16,445.42 16,417.43 16,445.42 0.0K
11:45 16,446.51 16,466.78 16,444.93 16,448.58 0.0K
11:50 16,440.08 16,486.91 16,424.01 16,486.91 0.0K
11:55 16,497.80 16,570.25 16,490.32 16,570.25 0.0K
12:00 16,570.17 16,572.23 16,536.93 16,559.32 0.0K
12:05 16,557.62 16,557.62 16,530.12 16,535.92 0.0K
12:10 16,530.91 16,541.22 16,516.42 16,541.22 0.0K
12:15 16,542.25 16,548.06 16,530.03 16,546.43 0.0K
12:20 16,545.50 16,571.66 16,545.50 16,559.74 0.0K
12:25 16,561.25 16,579.25 16,557.05 16,573.82 0.0K
12:30 16,570.56 16,601.62 16,558.56 16,598.62 0.0K
12:35 16,598.28 16,614.76 16,598.28 16,603.93 0.0K
12:40 16,604.38 16,608.14 16,592.81 16,600.28 0.0K
12:45 16,598.27 16,603.15 16,588.87 16,596.47 0.0K
12:50 16,592.98 16,609.41 16,566.63 16,609.41 0.0K
12:55 16,609.43 16,617.54 16,586.80 16,588.48 0.0K
13:00 16,599.18 16,599.18 16,555.84 16,557.77 0.0K
13:05 16,558.33 16,587.39 16,551.16 16,587.39 0.0K
13:10 16,589.26 16,593.88 16,565.74 16,567.86 0.0K
13:15 16,568.17 16,568.17 16,525.04 16,525.04 0.0K
13:20 16,523.28 16,526.19 16,503.87 16,513.22 0.0K
13:25 16,513.74 16,516.41 16,483.86 16,483.86 0.0K
13:30 16,482.60 16,494.99 16,479.87 16,491.19 0.0K
13:35 16,492.79 16,500.15 16,482.22 16,497.15 0.0K
13:40 16,493.77 16,514.49 16,493.60 16,511.94 0.0K
13:45 16,511.00 16,511.00 16,479.88 16,479.88 0.0K
13:50 16,468.06 16,481.61 16,455.59 16,481.61 0.0K
13:55 16,480.74 16,519.58 16,474.94 16,514.66 0.0K
14:00 16,516.65 16,529.54 16,511.55 16,525.04 0.0K
14:05 16,524.10 16,527.50 16,511.06 16,525.13 0.0K
14:10 16,526.17 16,533.05 16,520.63 16,528.18 0.0K
14:15 16,528.56 16,539.73 16,516.05 16,516.29 0.0K
14:20 16,518.32 16,540.87 16,510.80 16,513.65 0.0K
14:25 16,518.21 16,529.85 16,512.66 16,526.10 0.0K
14:30 16,526.58 16,561.48 16,526.58 16,561.48 0.0K
14:35 16,570.27 16,592.24 16,570.27 16,587.68 0.0K
14:40 16,579.40 16,579.40 16,529.51 16,529.51 0.0K
14:45 16,531.60 16,540.29 16,514.20 16,536.94 0.0K
14:50 16,534.56 16,535.47 16,522.81 16,528.44 0.0K
14:55 16,535.07 16,537.21 16,499.88 16,500.98 0.0K
15:00 16,502.38 16,522.95 16,500.64 16,520.55 0.0K
15:05 16,519.51 16,519.89 16,460.19 16,460.19 0.0K
15:10 16,458.20 16,458.20 16,432.30 16,447.14 0.0K
15:15 16,446.13 16,446.48 16,434.52 16,437.95 0.0K
15:20 16,438.23 16,443.37 16,411.12 16,418.39 0.0K
15:25 16,418.18 16,442.39 16,413.71 16,421.40 0.0K
15:30 16,419.12 16,438.94 16,394.52 16,421.14 0.0K
15:35 16,442.39 16,531.12 16,442.39 16,531.12 0.0K
15:40 16,524.47 16,538.96 16,468.07 16,538.96 0.0K
15:45 16,534.59 16,579.62 16,534.59 16,579.62 0.0K
15:50 16,573.35 16,598.87 16,546.91 16,598.87 0.0K
15:55 16,595.06 16,595.06 16,568.00 16,579.72 0.0K
16:00 16,580.05 16,580.05 16,534.23 16,555.54 0.0K
16:05 16,558.93 16,618.72 16,554.16 16,614.72 0.0K
16:10 16,623.69 16,628.53 16,562.11 16,592.04 0.0K
16:15 16,597.22 16,615.50 16,563.22 16,563.22 0.0K
16:20 16,556.24 16,556.24 16,450.65 16,470.42 0.0K
16:25 16,479.34 16,504.80 16,479.34 16,494.23 0.0K
16:30 16,490.12 16,549.42 16,490.12 16,546.02 0.0K
16:35 16,549.54 16,560.84 16,541.83 16,552.56 0.0K
16:40 16,552.84 16,586.41 16,532.17 16,586.41 0.0K
16:45 16,592.63 16,621.11 16,592.63 16,596.77 0.0K
16:50 16,598.51 16,598.51 16,549.58 16,561.06 0.0K
16:55 16,563.40 16,563.40 16,535.62 16,536.45 0.0K
17:00 16,537.65 16,608.44 16,537.65 16,540.83 0.0K
17:05 16,541.78 16,541.78 16,521.73 16,521.73 0.0K
17:10 16,510.35 16,531.52 16,510.35 16,515.99 0.0K
17:15 16,510.11 16,528.92 16,503.22 16,528.67 0.0K
17:20 16,531.90 16,540.24 16,512.32 16,525.89 0.0K
17:25 16,526.15 16,562.55 16,526.15 16,546.70 0.0K
17:30 16,551.29 16,551.29 16,551.29 16,551.29 0.0K
17:35 16,551.29 16,551.29 16,546.31 16,546.31 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar